TEB Bancorp, Inc (TBBA)
OTCMKTS · Delayed Price · Currency is USD
7.95
-0.31 (-3.75%)
Sep 10, 2026, 11:56 AM EST
TEB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.36 | 8.51 | 8.26 | 8.26 | 8.26 | -1.20% | 1,100 |
| Sep 8, 2026 | 8.36 | 8.84 | 8.36 | 8.36 | 8.36 | -5.64% | 600 |
| Sep 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.66% | 100 |
| Aug 31, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | 550 |
| Aug 28, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | -0.11% | 400 |
| Aug 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | 100 |
| Aug 25, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.09% | 11,300 |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 2,100 |
| Aug 20, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.71% | 331 |
| Aug 19, 2026 | 9.00 | 9.25 | 9.00 | 9.05 | 9.05 | 0.32% | 13,416 |
| Aug 18, 2026 | 9.00 | 9.15 | 8.95 | 9.02 | 9.02 | 1.30% | 2,200 |
| Aug 17, 2026 | 8.43 | 8.90 | 8.35 | 8.90 | 8.90 | 4.71% | 10,284 |
| Aug 14, 2026 | 7.86 | 8.75 | 7.75 | 8.50 | 8.50 | 10.39% | 14,200 |
| Aug 13, 2026 | 7.66 | 7.86 | 7.61 | 7.70 | 7.70 | -1.91% | 5,325 |
| Aug 12, 2026 | 7.65 | 8.00 | 7.65 | 7.85 | 7.85 | 6.08% | 6,800 |
| Aug 11, 2026 | 7.33 | 7.40 | 7.25 | 7.40 | 7.40 | 1.93% | 13,353 |
| Aug 7, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | 4,400 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 300 |
| Aug 3, 2026 | 7.75 | 7.97 | 7.30 | 7.30 | 7.30 | -1.35% | 3,100 |
| Jul 31, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -6.33% | 400 |
| Jul 30, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | -1.00% | 2,500 |
| Jul 24, 2026 | 7.48 | 7.98 | 7.48 | 7.98 | 7.98 | 10.07% | 300 |
| Jul 23, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -3.55% | 200 |
| Jul 22, 2026 | 7.60 | 9.00 | 7.50 | 7.52 | 7.52 | 3.68% | 8,900 |
| Jul 21, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 4,900 |
| Jul 20, 2026 | 6.95 | 7.25 | 6.95 | 7.00 | 7.00 | 0.72% | 10,450 |
| Jul 13, 2026 | 6.90 | 6.99 | 6.70 | 6.95 | 6.95 | 2.21% | 2,278 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 175 |
| Jul 9, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 2,000 |
| Jul 8, 2026 | 6.85 | 6.99 | 6.75 | 6.95 | 6.95 | 3.73% | 3,000 |
| Jul 7, 2026 | 6.99 | 6.99 | 6.55 | 6.70 | 6.70 | 0.75% | 7,500 |
| Jul 1, 2026 | 6.47 | 6.65 | 6.46 | 6.65 | 6.65 | 2.31% | 526 |
| Jun 29, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | - | 1,500 |
| Jun 26, 2026 | 6.30 | 6.58 | 6.25 | 6.50 | 6.50 | -5.96% | 2,100 |
| Jun 25, 2026 | 6.99 | 6.99 | 6.35 | 6.91 | 6.91 | 3.16% | 700 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 100 |
| Jun 18, 2026 | 6.31 | 6.99 | 6.26 | 6.99 | 6.99 | 7.70% | 3,300 |
| Jun 17, 2026 | 6.31 | 6.49 | 6.21 | 6.49 | 6.49 | 2.20% | 500 |
| Jun 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.16% | 100 |
| Jun 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 100 |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 107 |
| Jun 8, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.31% | 4,814 |
| Jun 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 5.67% | 100 |
| Jun 3, 2026 | 7.07 | 7.40 | 6.17 | 6.17 | 6.17 | -8.59% | 7,654 |
| Jun 2, 2026 | 6.30 | 6.75 | 6.27 | 6.75 | 6.75 | -0.30% | 3,100 |
| Jun 1, 2026 | 6.35 | 6.77 | 6.35 | 6.77 | 6.77 | 8.49% | 4,102 |
| May 28, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 0.81% | 2,797 |
| May 26, 2026 | 6.25 | 6.35 | 6.19 | 6.19 | 6.19 | - | 2,962 |
| May 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | 650 |
| May 21, 2026 | 6.35 | 6.35 | 6.19 | 6.24 | 6.24 | -1.89% | 5,600 |